Identifier on Bitfinex: tENJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-08 |
1.4531 USD |
11,525.5734 ENJ |
1.4993 USD |
1.3970 USD |
1.5242 USD |
1.4401 USD |
| 2021-08-07 |
1.4850 USD |
57,195.9180 ENJ |
1.4276 USD |
1.4276 USD |
1.5408 USD |
1.4941 USD |
| 2021-08-06 |
1.4206 USD |
17,073.3316 ENJ |
1.4012 USD |
1.3854 USD |
1.4571 USD |
1.4449 USD |
| 2021-08-05 |
1.4068 USD |
14,100.0644 ENJ |
1.4090 USD |
1.3552 USD |
1.4090 USD |
1.3968 USD |
| 2021-08-04 |
1.3734 USD |
9,346.6430 ENJ |
1.3650 USD |
1.3500 USD |
1.4131 USD |
1.3960 USD |
| 2021-08-03 |
1.3862 USD |
6,693.9276 ENJ |
1.3876 USD |
1.3388 USD |
1.4134 USD |
1.3604 USD |
| 2021-08-02 |
1.3694 USD |
9,051.9819 ENJ |
1.3719 USD |
1.3498 USD |
1.4065 USD |
1.4065 USD |
| 2021-08-01 |
1.4453 USD |
24,508.8488 ENJ |
1.4267 USD |
1.3779 USD |
1.4765 USD |
1.3779 USD |
| 2021-07-31 |
1.4391 USD |
10,168.5980 ENJ |
1.4475 USD |
1.4107 USD |
1.4559 USD |
1.4422 USD |
| 2021-07-30 |
1.3870 USD |
51,526.3983 ENJ |
1.3764 USD |
1.3316 USD |
1.4333 USD |
1.4333 USD |
| 2021-07-29 |
1.3870 USD |
58,210.9910 ENJ |
1.3521 USD |
1.3504 USD |
1.5000 USD |
1.3881 USD |
| 2021-07-28 |
1.3363 USD |
8,250.4820 ENJ |
1.3498 USD |
1.3110 USD |
1.3842 USD |
1.3328 USD |
| 2021-07-27 |
1.3346 USD |
40,461.6828 ENJ |
1.2774 USD |
1.2376 USD |
1.3939 USD |
1.3336 USD |
| 2021-07-26 |
1.3774 USD |
35,537.1875 ENJ |
1.3959 USD |
1.2780 USD |
1.4382 USD |
1.2912 USD |
| 2021-07-25 |
1.2989 USD |
10,048.4346 ENJ |
1.3173 USD |
1.2385 USD |
1.3531 USD |
1.3499 USD |
| 2021-07-24 |
1.2789 USD |
33,086.7739 ENJ |
1.2453 USD |
1.2452 USD |
1.3743 USD |
1.2926 USD |
| 2021-07-23 |
1.1615 USD |
10,313.2056 ENJ |
1.1329 USD |
1.1266 USD |
1.2315 USD |
1.2132 USD |
| 2021-07-22 |
1.1189 USD |
4,824.8882 ENJ |
1.0816 USD |
1.0811 USD |
1.1300 USD |
1.1078 USD |
| 2021-07-21 |
1.0536 USD |
4,910.0977 ENJ |
0.9631 USD |
0.9631 USD |
1.1242 USD |
1.0884 USD |
| 2021-07-20 |
0.9769 USD |
14,788.8692 ENJ |
1.0738 USD |
0.9320 USD |
1.0738 USD |
1.0079 USD |
| 2021-07-19 |
1.1238 USD |
14,149.5605 ENJ |
1.1647 USD |
1.0608 USD |
1.1652 USD |
1.0905 USD |
| 2021-07-18 |
1.2123 USD |
19,197.1947 ENJ |
1.2008 USD |
1.1576 USD |
1.2453 USD |
1.1776 USD |
| 2021-07-17 |
1.1858 USD |
14,454.9553 ENJ |
1.1786 USD |
1.1680 USD |
1.2164 USD |
1.1816 USD |
| 2021-07-16 |
1.2554 USD |
34,195.1012 ENJ |
1.2609 USD |
1.1769 USD |
1.2927 USD |
1.2122 USD |
| 2021-07-15 |
1.3634 USD |
66,575.3873 ENJ |
1.3656 USD |
1.2202 USD |
1.4540 USD |
1.2843 USD |
| 2021-07-14 |
1.3064 USD |
39,159.7452 ENJ |
1.1910 USD |
1.1245 USD |
1.4359 USD |
1.3297 USD |
| 2021-07-13 |
1.2544 USD |
8,404.3801 ENJ |
1.3177 USD |
1.1201 USD |
1.3289 USD |
1.2211 USD |
| 2021-07-12 |
1.3374 USD |
12,891.0485 ENJ |
1.3570 USD |
1.2772 USD |
1.3610 USD |
1.2929 USD |
| 2021-07-11 |
1.3385 USD |
5,326.5009 ENJ |
1.3474 USD |
1.2934 USD |
1.3980 USD |
1.3952 USD |
| 2021-07-10 |
1.3121 USD |
26,405.0155 ENJ |
1.3233 USD |
1.2488 USD |
1.4281 USD |
1.2842 USD |
| 2021-07-09 |
1.2097 USD |
16,674.9792 ENJ |
1.2056 USD |
1.1335 USD |
1.3000 USD |
1.3000 USD |
| 2021-07-08 |
1.3695 USD |
88,436.5520 ENJ |
1.3848 USD |
1.2000 USD |
1.5000 USD |
1.2027 USD |
| 2021-07-07 |
1.3064 USD |
73,181.5493 ENJ |
1.1957 USD |
1.1957 USD |
1.4252 USD |
1.3270 USD |
| 2021-07-06 |
1.1893 USD |
26,338.9418 ENJ |
1.1198 USD |
1.1166 USD |
1.2192 USD |
1.1913 USD |
| 2021-07-05 |
1.1095 USD |
22,807.0563 ENJ |
1.1678 USD |
1.0777 USD |
1.1678 USD |
1.1121 USD |
| 2021-07-04 |
1.1948 USD |
35,122.1944 ENJ |
1.1345 USD |
1.1310 USD |
1.2138 USD |
1.1707 USD |
| 2021-07-03 |
1.1583 USD |
29,829.5206 ENJ |
1.1017 USD |
1.0941 USD |
1.1809 USD |
1.1395 USD |
| 2021-07-02 |
1.0751 USD |
7,580.9676 ENJ |
1.1149 USD |
1.0610 USD |
1.1149 USD |
1.0985 USD |
| 2021-07-01 |
1.1288 USD |
106,847.5740 ENJ |
1.1675 USD |
1.0891 USD |
1.2367 USD |
1.1380 USD |
| 2021-06-30 |
1.1173 USD |
21,294.9762 ENJ |
1.0793 USD |
1.0536 USD |
1.1578 USD |
1.1578 USD |
| 2021-06-29 |
1.0873 USD |
33,345.3892 ENJ |
1.0404 USD |
1.0381 USD |
1.1274 USD |
1.0950 USD |
| 2021-06-28 |
1.0092 USD |
34,832.5602 ENJ |
0.9994 USD |
0.9847 USD |
1.0389 USD |
1.0251 USD |
| 2021-06-27 |
0.9636 USD |
1,047.9003 ENJ |
0.9831 USD |
0.9344 USD |
0.9831 USD |
0.9531 USD |
| 2021-06-26 |
0.9245 USD |
10,991.8800 ENJ |
0.9373 USD |
0.8948 USD |
0.9798 USD |
0.9432 USD |
| 2021-06-25 |
1.0287 USD |
20,758.3854 ENJ |
1.0812 USD |
0.9372 USD |
1.0963 USD |
0.9415 USD |
| 2021-06-24 |
1.0375 USD |
10,492.0766 ENJ |
1.0560 USD |
0.9836 USD |
1.0754 USD |
1.0588 USD |
| 2021-06-23 |
1.0284 USD |
16,195.8338 ENJ |
0.8924 USD |
0.8852 USD |
1.0816 USD |
1.0493 USD |
| 2021-06-22 |
0.8970 USD |
118,445.0398 ENJ |
0.9283 USD |
0.7839 USD |
0.9938 USD |
0.9123 USD |
| 2021-06-21 |
1.0523 USD |
55,534.9120 ENJ |
1.2419 USD |
0.9450 USD |
1.2420 USD |
0.9450 USD |
| 2021-06-20 |
1.2089 USD |
15,796.9221 ENJ |
1.2249 USD |
1.1460 USD |
1.2635 USD |
1.2512 USD |